Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:03:20 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
CHCI
6.43
7.16
6.2813
7.13
0.75
29,092
211
5.95
9.50
2024-04-25
Q
CHCI
6.469
6.47
6.10
6.41
-0.07
28,970
180
5.49
15.00
2024-04-24
Q
CHCI
6.10
6.71
6.10
6.48
0.20
30,958
201
5.50
7.98
2024-04-23
Q
CHCI
8.29
8.29
6.11
6.28
-1.66
187,174
887
5.42
16.00
2024-04-22
Q
CHCI
7.19
8.00
7.19
7.94
0.76
95,168
701
4.50
15.20
2024-04-19
Q
CHCI
6.80
7.20
6.80
7.18
0.38
65,440
436
1.50
12.00
2024-04-18
Q
CHCI
6.81
7.05
6.71
6.80
0.03
70,761
391
6.00
6.96
2024-04-17
Q
CHCI
6.60
6.77
6.5201
6.77
0.25
50,318
325
4.61
6.99
2024-04-16
Q
CHCI
6.48
6.81
6.3115
6.52
0.08
54,886
259
6.35
6.91
2024-04-15
Q
CHCI
6.30
6.6414
6.30
6.36
0.13
74,520
256
6.01
12.33
2024-04-12
Q
CHCI
6.35
6.35
6.14
6.2237
-0.2163
30,326
224
6.14
6.36
2024-04-11
Q
CHCI
5.50
6.63
5.483
6.29
0.82
172,142
503
4.61
6.43
2024-04-10
Q
CHCI
5.36
5.58
5.22
5.47
0.11
10,354
105
5.30
5.62
2024-04-09
Q
CHCI
5.46
5.52
5.35
5.36
-0.04
17,064
95
4.62
5.99
2024-04-08
Q
CHCI
5.21
5.53
5.21
5.40
0.12
16,604
111
4.77
5.62
2024-04-05
Q
CHCI
5.37
5.37
5.27
5.28
-0.02
12,462
80
4.62
5.49
2024-04-04
Q
CHCI
5.25
5.30
5.02
5.30
0.05
13,119
81
4.62
10.00
2024-04-03
Q
CHCI
5.22
5.25
5.11
5.25
0.03
9,585
71
4.50
25.00
2024-04-02
Q
CHCI
5.15
5.25
5.01
5.22
0.07
7,335
85
4.62
8.00
2024-04-01
Q
CHCI
5.08
5.15
5.01
5.14
0.09
13,004
95
4.62
5.15
2024-03-29
Q
CHCI
5.10
5.10
5.00
5.09
0.06
0
0
4.50
5.14
2024-03-28
Q
CHCI
5.10
5.10
5.00
5.09
0.06
5,081
73
4.50
5.14
2024-03-27
Q
CHCI
5.075
5.11
5.00
5.11
-0.035
7,577
111
4.24
5.15
2024-03-26
Q
CHCI
5.1294
5.1313
5.00
5.11
-0.03
9,287
55
4.50
5.15
2024-03-25
Q
CHCI
5.27
5.27
5.0501
5.15
-0.05
9,515
89
4.50
7.28
2024-03-22
Q
CHCI
4.76
5.246
4.71
5.20
0.55
40,450
216
4.63
10.25
2024-03-21
Q
CHCI
4.61
4.65
4.61
4.65
0.01
2,889
28
4.50
4.98
2024-03-20
Q
CHCI
4.63
4.6301
4.60
4.60
-0.04
1,983
35
4.51
4.71
2024-03-19
Q
CHCI
4.64
4.64
4.64
4.64
-0.02
995
38
4.50
4.79
2024-03-18
Q
CHCI
4.66
4.74
4.63
4.66
-0.01
3,386
63
4.50
4.74
2024-03-15
Q
CHCI
4.72
4.78
4.67
4.67
-0.06
1,954
28
4.50
4.86
2024-03-14
Q
CHCI
4.66
4.7787
4.65
4.65
-0.01
2,044
25
4.50
4.73
2024-03-13
Q
CHCI
4.72
4.79
4.66
4.66
-0.04
2,056
36
4.50
5.00
2024-03-12
Q
CHCI
4.65
4.7001
4.65
4.70
0.05
2,840
34
4.50
4.76
2024-03-11
Q
CHCI
4.64
4.64
4.63
4.63
-0.13
4,803
42
4.50
4.98
2024-03-08
Q
CHCI
4.74
4.80
4.71
4.71
-0.05
1,408
18
4.12
4.77
2024-03-07
Q
CHCI
4.74
4.74
4.7249
4.7249
-0.0751
2,755
10
4.50
6.03
2024-03-06
Q
CHCI
4.75
4.75
4.75
4.75
-0.03
1,001
20
4.50
4.81
2024-03-05
Q
CHCI
4.71
4.71
4.70
4.7001
-0.0599
3,707
35
4.50
5.15
2024-03-04
Q
CHCI
4.74
4.80
4.68
4.75
0.04
7,958
61
4.70
4.99
2024-03-01
Q
CHCI
4.71
4.78
4.6801
4.70
0.02
2,309
36
3.90
5.19
2024-02-29
Q
CHCI
4.7999
4.7999
4.7987
4.7987
0.0687
1,098
34
4.50
4.98
2024-02-28
Q
CHCI
4.72
4.74
4.7001
4.73
0.05
9,527
67
4.50
4.82
2024-02-27
Q
CHCI
4.68
4.75
4.68
4.68
-0.02
7,834
53
3.95
4.99
2024-02-26
Q
CHCI
4.64
4.75
4.632
4.642
-0.068
1,644
41
3.95
5.62
2024-02-23
Q
CHCI
4.73
4.73
4.55
4.70
-0.04
2,229
34
4.50
4.99
2024-02-22
Q
CHCI
4.71
4.7155
4.656
4.7155
-0.0345
2,358
34
4.50
4.79
2024-02-21
Q
CHCI
4.73
4.75
4.71
4.75
0.03
2,778
23
4.50
4.86
2024-02-20
Q
CHCI
4.79
4.79
4.71
4.71
-0.04
1,466
26
4.60
4.89
2024-02-19
Q
CHCI
4.798
4.8286
4.73
4.7677
-0.0223
0
0
4.50
5.00
2024-02-16
Q
CHCI
4.798
4.8286
4.73
4.7677
-0.0223
3,439
36
4.50
5.00
2024-02-15
Q
CHCI
4.71
4.711
4.71
4.711
-0.049
3,201
29
4.60
4.86
2024-02-14
Q
CHCI
4.74
4.7601
4.7377
4.76
-0.02
4,327
38
3.01
4.77
2024-02-13
Q
CHCI
4.81
4.81
4.80
4.80
0.07
917
27
4.50
4.89
2024-02-12
Q
CHCI
4.76
4.8198
4.71
4.73
-0.07
10,084
48
3.90
4.80
2024-02-09
Q
CHCI
4.81
4.81
4.7722
4.785
-0.015
929
22
3.90
25.00
2024-02-08
Q
CHCI
4.81
4.81
4.80
4.81
0.02
2,728
46
4.50
4.89
2024-02-07
Q
CHCI
4.83
4.83
4.765
4.7684
-0.0016
4,228
62
3.90
4.89
2024-02-06
Q
CHCI
4.76
4.8185
4.76
4.7943
0.0343
3,161
49
4.50
4.89
2024-02-05
Q
CHCI
4.82
4.8299
4.791
4.8001
-0.0199
7,207
33
3.01
4.89
2024-02-02
Q
CHCI
4.76
4.82
4.76
4.82
-0.01
2,211
56
3.01
4.89
2024-02-01
Q
CHCI
4.79
4.83
4.79
4.8101
0.0301
3,699
85
4.21
4.96
2024-01-31
Q
CHCI
4.76
4.85
4.76
4.78
-0.04
1,685
102
4.75
5.16
2024-01-30
Q
CHCI
4.77
4.8254
4.77
4.81
-0.0146
1,799
69
3.90
4.95
2024-01-29
Q
CHCI
4.76
4.84
4.76
4.84
0.04
9,250
41
4.84
6.06